戸田工業(4100)の株価時系列情報
戸田工業(4100)の株価（始値・高値・安値・終値・出来高）時系列情報
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 1983/12/28 | 3,290 | 3,290 | 3,290 | 3,290 | 1,000 |
| 1983/12/27 | 3,300 | 3,300 | 3,250 | 3,250 | 2,000 |
| 1983/12/26 | 3,250 | 3,250 | 3,250 | 3,250 | 1,000 |
| 1983/12/22 | 3,300 | 3,300 | 3,300 | 3,300 | 1,000 |
| 1983/12/20 | 3,250 | 3,320 | 3,250 | 3,300 | 21,000 |
| 1983/12/19 | 3,200 | 3,200 | 3,200 | 3,200 | 1,000 |
| 1983/12/17 | 3,300 | 3,310 | 3,300 | 3,310 | 5,000 |
| 1983/12/16 | 3,140 | 3,250 | 3,140 | 3,250 | 28,000 |
| 1983/12/15 | 3,100 | 3,120 | 3,100 | 3,120 | 2,000 |
| 1983/12/14 | 3,100 | 3,100 | 3,090 | 3,100 | 45,000 |
| 1983/12/13 | 3,150 | 3,150 | 3,150 | 3,150 | 4,000 |
| 1983/12/12 | 3,200 | 3,200 | 3,200 | 3,200 | 101,000 |
| 1983/12/09 | 3,200 | 3,250 | 3,200 | 3,240 | 7,000 |
| 1983/12/08 | 3,250 | 3,250 | 3,250 | 3,250 | 2,000 |
| 1983/12/07 | 3,250 | 3,250 | 3,200 | 3,200 | 15,000 |
| 1983/12/06 | 3,300 | 3,320 | 3,300 | 3,300 | 9,000 |
| 1983/12/05 | 3,300 | 3,300 | 3,280 | 3,290 | 21,000 |
| 1983/12/03 | 3,300 | 3,300 | 3,300 | 3,300 | 42,000 |
| 1983/12/02 | 3,350 | 3,350 | 3,300 | 3,300 | 57,000 |
| 1983/12/01 | 3,370 | 3,370 | 3,350 | 3,350 | 68,000 |
| 1983/11/30 | 3,350 | 3,360 | 3,350 | 3,360 | 61,000 |
| 1983/11/29 | 3,340 | 3,340 | 3,340 | 3,340 | 5,000 |
| 1983/11/28 | 3,350 | 3,360 | 3,350 | 3,360 | 12,000 |
| 1983/11/26 | 3,370 | 3,370 | 3,350 | 3,350 | 3,000 |
| 1983/11/25 | 3,340 | 3,370 | 3,340 | 3,350 | 11,000 |
| 1983/11/24 | 3,410 | 3,410 | 3,370 | 3,370 | 8,000 |
| 1983/11/22 | 3,450 | 3,470 | 3,440 | 3,440 | 94,000 |
| 1983/11/21 | 3,400 | 3,520 | 3,400 | 3,480 | 180,000 |
| 1983/11/19 | 3,320 | 3,360 | 3,320 | 3,350 | 37,000 |
| 1983/11/18 | 3,290 | 3,320 | 3,290 | 3,300 | 47,000 |
| 1983/11/17 | 3,340 | 3,340 | 3,280 | 3,280 | 28,000 |
| 1983/11/16 | 3,300 | 3,350 | 3,290 | 3,330 | 68,000 |
| 1983/11/15 | 3,220 | 3,250 | 3,220 | 3,250 | 46,000 |
| 1983/11/14 | 3,250 | 3,250 | 3,250 | 3,250 | 14,000 |
| 1983/11/11 | 3,190 | 3,250 | 3,190 | 3,250 | 33,000 |
| 1983/11/10 | 3,150 | 3,150 | 3,150 | 3,150 | 2,000 |
| 1983/11/01 | 3,100 | 3,100 | 3,100 | 3,100 | 1,000 |
| 1983/10/07 | 3,180 | 3,180 | 3,180 | 3,180 | 1,000 |
| 1983/10/06 | 3,180 | 3,180 | 3,180 | 3,180 | 1,000 |
| 1983/10/05 | 3,150 | 3,150 | 3,150 | 3,150 | 1,000 |
| 1983/09/22 | 3,150 | 3,150 | 3,150 | 3,150 | 2,000 |
| 1983/09/05 | 3,500 | 3,500 | 3,500 | 3,500 | 1,000 |
| 1983/09/01 | 3,480 | 3,490 | 3,480 | 3,490 | 4,000 |
| 1983/08/31 | 3,400 | 3,480 | 3,400 | 3,480 | 3,000 |
| 1983/08/30 | 3,400 | 3,450 | 3,400 | 3,450 | 3,000 |
| 1983/08/29 | 3,400 | 3,400 | 3,400 | 3,400 | 3,000 |
| 1983/08/27 | 3,200 | 3,300 | 3,200 | 3,300 | 4,000 |
| 1983/08/26 | 3,200 | 3,200 | 3,200 | 3,200 | 2,000 |
| 1983/08/22 | 3,200 | 3,200 | 3,200 | 3,200 | 2,000 |
| 1983/08/20 | 3,200 | 3,200 | 3,150 | 3,150 | 2,000 |
| 1983/08/19 | 3,240 | 3,240 | 3,240 | 3,240 | 10,000 |
| 1983/08/18 | 3,200 | 3,200 | 3,190 | 3,190 | 2,000 |
| 1983/08/16 | 3,000 | 3,000 | 3,000 | 3,000 | 1,000 |
| 1983/08/15 | 3,000 | 3,000 | 3,000 | 3,000 | 2,000 |
| 1983/08/11 | 2,980 | 2,980 | 2,970 | 2,970 | 2,000 |
| 1983/08/01 | 3,290 | 3,290 | 3,280 | 3,280 | 2,000 |
| 1983/07/27 | 3,290 | 3,290 | 3,290 | 3,290 | 1,000 |
| 1983/07/25 | 3,270 | 3,270 | 3,270 | 3,270 | 1,000 |
| 1983/07/23 | 3,290 | 3,300 | 3,250 | 3,250 | 5,000 |
| 1983/07/22 | 3,240 | 3,310 | 3,230 | 3,300 | 8,000 |
| 1983/07/21 | 3,180 | 3,200 | 3,150 | 3,190 | 8,000 |
| 1983/07/20 | 3,140 | 3,150 | 3,130 | 3,140 | 14,000 |
| 1983/07/19 | 3,010 | 3,100 | 3,010 | 3,100 | 11,000 |
| 1983/07/18 | 2,960 | 3,000 | 2,960 | 3,000 | 4,000 |
| 1983/07/15 | 2,950 | 2,950 | 2,950 | 2,950 | 1,000 |
| 1983/07/14 | 2,970 | 2,970 | 2,970 | 2,970 | 1,000 |
| 1983/07/09 | 2,840 | 2,840 | 2,840 | 2,840 | 2,000 |
| 1983/07/04 | 2,910 | 2,910 | 2,910 | 2,910 | 1,000 |
| 1983/07/02 | 2,910 | 2,910 | 2,910 | 2,910 | 2,000 |
| 1983/07/01 | 2,990 | 2,990 | 2,990 | 2,990 | 1,000 |
| 1983/06/27 | 3,040 | 3,040 | 2,980 | 2,990 | 6,000 |
| 1983/06/25 | 3,050 | 3,050 | 3,050 | 3,050 | 4,000 |
| 1983/06/24 | 3,100 | 3,100 | 3,000 | 3,000 | 7,000 |
| 1983/06/23 | 3,120 | 3,120 | 3,050 | 3,050 | 43,000 |
| 1983/06/22 | 3,050 | 3,130 | 3,050 | 3,090 | 11,000 |
| 1983/06/21 | 3,090 | 3,090 | 3,000 | 3,000 | 128,000 |
| 1983/06/20 | 3,120 | 3,120 | 3,120 | 3,120 | 7,000 |
| 1983/06/17 | 3,030 | 3,030 | 2,990 | 3,000 | 27,000 |
| 1983/06/16 | 2,880 | 2,900 | 2,880 | 2,900 | 6,000 |
| 1983/06/15 | 2,790 | 2,800 | 2,790 | 2,800 | 5,000 |
| 1983/06/14 | 2,650 | 2,800 | 2,650 | 2,800 | 8,000 |
| 1983/06/13 | 2,630 | 2,630 | 2,630 | 2,630 | 1,000 |
| 1983/06/07 | 2,680 | 2,680 | 2,640 | 2,640 | 3,000 |
| 1983/06/04 | 2,720 | 2,720 | 2,720 | 2,720 | 2,000 |
| 1983/06/03 | 2,720 | 2,720 | 2,720 | 2,720 | 1,000 |
| 1983/06/02 | 2,730 | 2,770 | 2,730 | 2,730 | 22,000 |
| 1983/06/01 | 2,700 | 2,780 | 2,700 | 2,750 | 47,000 |
| 1983/05/31 | 2,710 | 2,720 | 2,690 | 2,690 | 20,000 |
| 1983/05/30 | 2,620 | 2,750 | 2,620 | 2,730 | 10,000 |
| 1983/05/28 | 2,550 | 2,610 | 2,550 | 2,610 | 4,000 |
| 1983/05/27 | 2,550 | 2,550 | 2,500 | 2,510 | 5,000 |
| 1983/05/26 | 2,500 | 2,550 | 2,500 | 2,550 | 10,000 |
| 1983/05/25 | 2,430 | 2,490 | 2,420 | 2,490 | 4,000 |
| 1983/05/24 | 2,480 | 2,480 | 2,450 | 2,450 | 2,000 |
| 1983/05/23 | 2,450 | 2,500 | 2,450 | 2,500 | 3,000 |
| 1983/05/20 | 2,550 | 2,550 | 2,480 | 2,530 | 5,000 |
| 1983/05/19 | 2,550 | 2,550 | 2,530 | 2,530 | 3,000 |
| 1983/05/17 | 2,500 | 2,500 | 2,490 | 2,490 | 5,000 |
| 1983/05/16 | 2,500 | 2,500 | 2,500 | 2,500 | 2,000 |
| 1983/05/14 | 2,410 | 2,410 | 2,410 | 2,410 | 3,000 |
| 1983/05/13 | 2,390 | 2,400 | 2,390 | 2,400 | 4,000 |
| 1983/05/12 | 2,450 | 2,450 | 2,400 | 2,400 | 28,000 |
| 1983/05/11 | 2,540 | 2,540 | 2,500 | 2,500 | 13,000 |
| 1983/05/10 | 2,750 | 2,750 | 2,690 | 2,690 | 39,000 |
| 1983/05/09 | 2,610 | 2,710 | 2,610 | 2,710 | 4,000 |
| 1983/05/07 | 2,490 | 2,600 | 2,490 | 2,600 | 4,000 |
| 1983/05/06 | 2,550 | 2,550 | 2,480 | 2,490 | 16,000 |
| 1983/05/04 | 2,500 | 2,520 | 2,500 | 2,520 | 3,000 |
| 1983/05/02 | 2,500 | 2,510 | 2,500 | 2,500 | 3,000 |
| 1983/04/30 | 2,530 | 2,530 | 2,500 | 2,500 | 6,000 |
| 1983/04/28 | 2,500 | 2,500 | 2,500 | 2,500 | 2,000 |
| 1983/04/27 | 2,380 | 2,430 | 2,370 | 2,430 | 7,000 |
| 1983/04/26 | 2,400 | 2,400 | 2,380 | 2,380 | 3,000 |
| 1983/04/25 | 2,360 | 2,360 | 2,360 | 2,360 | 1,000 |
| 1983/04/23 | 2,320 | 2,320 | 2,320 | 2,320 | 1,000 |
| 1983/04/22 | 2,350 | 2,350 | 2,350 | 2,350 | 1,000 |
| 1983/04/21 | 2,350 | 2,350 | 2,300 | 2,300 | 11,000 |
| 1983/04/20 | 2,320 | 2,320 | 2,320 | 2,320 | 2,000 |
| 1983/04/19 | 2,380 | 2,380 | 2,320 | 2,320 | 4,000 |
| 1983/04/18 | 2,320 | 2,340 | 2,320 | 2,340 | 2,000 |
| 1983/04/15 | 2,330 | 2,340 | 2,310 | 2,310 | 5,000 |
| 1983/04/14 | 2,360 | 2,360 | 2,300 | 2,300 | 2,000 |
| 1983/04/13 | 2,280 | 2,320 | 2,280 | 2,320 | 3,000 |
| 1983/04/12 | 2,280 | 2,280 | 2,280 | 2,280 | 4,000 |
| 1983/04/11 | 2,280 | 2,280 | 2,280 | 2,280 | 1,000 |
| 1983/04/07 | 2,300 | 2,300 | 2,300 | 2,300 | 5,000 |
| 1983/04/06 | 2,300 | 2,300 | 2,300 | 2,300 | 2,000 |
| 1983/04/05 | 2,300 | 2,300 | 2,300 | 2,300 | 1,000 |
| 1983/04/04 | 2,300 | 2,300 | 2,300 | 2,300 | 1,000 |
| 1983/04/02 | 2,300 | 2,300 | 2,300 | 2,300 | 2,000 |
| 1983/04/01 | 2,320 | 2,320 | 2,320 | 2,320 | 2,000 |
| 1983/03/28 | 0 | 0 | 0 | 0 | 0 |
| 1983/03/28 | 1 -> 1.30 分割 | ||||
| 1983/03/26 | 2,900 | 2,910 | 2,850 | 2,850 | 9,000 |
| 1983/03/25 | 2,880 | 2,920 | 2,880 | 2,920 | 16,000 |
| 1983/03/24 | 2,930 | 2,930 | 2,920 | 2,920 | 5,000 |
| 1983/03/23 | 2,940 | 2,940 | 2,940 | 2,940 | 4,000 |
| 1983/03/22 | 2,950 | 2,950 | 2,930 | 2,950 | 5,000 |
| 1983/03/18 | 2,910 | 2,920 | 2,890 | 2,890 | 104,000 |
| 1983/03/17 | 2,900 | 2,950 | 2,900 | 2,950 | 5,000 |
| 1983/03/16 | 2,840 | 2,890 | 2,840 | 2,890 | 5,000 |
| 1983/03/15 | 2,890 | 2,890 | 2,830 | 2,830 | 9,000 |
| 1983/03/14 | 2,800 | 2,870 | 2,800 | 2,870 | 8,000 |
| 1983/03/12 | 2,840 | 2,840 | 2,840 | 2,840 | 2,000 |
| 1983/03/11 | 2,800 | 2,800 | 2,800 | 2,800 | 1,000 |
| 1983/03/10 | 2,740 | 2,740 | 2,740 | 2,740 | 1,000 |
| 1983/03/09 | 2,770 | 2,770 | 2,770 | 2,770 | 1,000 |
| 1983/03/05 | 2,730 | 2,730 | 2,730 | 2,730 | 4,000 |
| 1983/03/03 | 2,660 | 2,660 | 2,660 | 2,660 | 2,000 |
| 1983/03/01 | 2,650 | 2,650 | 2,650 | 2,650 | 1,000 |
| 1983/02/25 | 2,630 | 2,630 | 2,630 | 2,630 | 4,000 |
| 1983/02/23 | 2,630 | 2,630 | 2,630 | 2,630 | 1,000 |
| 1983/02/22 | 2,520 | 2,520 | 2,520 | 2,520 | 1,000 |
| 1983/02/14 | 2,550 | 2,550 | 2,550 | 2,550 | 1,000 |
| 1983/02/01 | 2,900 | 2,900 | 2,900 | 2,900 | 102,000 |
| 1983/01/27 | 2,850 | 2,850 | 2,850 | 2,850 | 1,000 |
| 1983/01/18 | 2,900 | 2,920 | 2,890 | 2,890 | 8,000 |
| 1983/01/17 | 2,890 | 2,890 | 2,890 | 2,890 | 1,000 |
| 1983/01/14 | 2,850 | 2,910 | 2,850 | 2,910 | 2,000 |
| 1983/01/13 | 2,890 | 2,890 | 2,890 | 2,890 | 1,000 |
| 1983/01/07 | 2,990 | 2,990 | 2,970 | 2,970 | 5,000 |
| 1983/01/06 | 3,000 | 3,000 | 2,970 | 3,000 | 7,000 |
| 1983/01/05 | 3,020 | 3,020 | 2,970 | 2,970 | 7,000 |
| 1983/01/04 | 3,030 | 3,030 | 3,020 | 3,020 | 3,000 |